Skip to main content
logo
Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
20.40
+0.07 (0.37%)
At close: May 22, 2026, 4:00 PM EDT
20.40
0.00 (0.02%)
After-hours: May 22, 2026, 4:10 PM EDT

Intapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202620.4021.1219.8320.4020.400.39%935,133
May 21, 202620.7320.7319.5520.3220.32-3.05%1,314,495
May 20, 202620.1020.9919.5420.9620.962.24%1,112,924
May 19, 202621.3721.8620.3620.5020.50-1.77%1,505,424
May 18, 202621.1921.6620.3020.8720.87-0.57%1,263,460
May 15, 202621.1921.8120.9420.9920.990.91%1,541,299
May 14, 202621.4922.1820.6820.8020.80-3.21%1,901,699
May 13, 202622.7323.4020.8521.4921.49-5.62%1,450,438
May 12, 202624.1124.5722.5522.7722.77-4.41%1,649,130
May 11, 202624.6025.2923.3623.8223.82-4.11%876,354
May 8, 202623.4024.9923.2224.8424.843.59%943,826
May 7, 202623.7024.8623.7023.9823.983.94%825,211
May 6, 202623.6924.5022.7123.0723.07-4.19%1,123,506
May 5, 202623.6624.1023.2024.0824.081.73%753,138
May 4, 202623.5024.3723.2523.6723.670.72%807,126
May 1, 202623.2924.2422.7823.5023.504.68%530,806
Apr 30, 202623.0023.0022.1122.4522.45-3.23%530,982
Apr 29, 202622.6023.2722.0723.2023.202.25%681,358
Apr 28, 202622.5923.3822.5222.6922.692.48%831,142
Apr 27, 202621.9522.9121.7422.1422.14-0.49%732,623
Apr 24, 202621.7822.3421.7122.2522.252.44%675,555
Apr 23, 202622.2022.2021.1121.7221.72-5.85%636,949
Apr 22, 202622.8423.7622.5223.0723.071.90%713,870
Apr 21, 202622.9523.9222.5022.6422.64-0.26%586,873
Apr 20, 202622.6923.7222.0022.7022.70-0.53%482,342
Apr 17, 202623.5723.9422.6522.8222.82-1.13%688,148
Apr 16, 202623.7624.1522.9523.0823.08-0.77%584,132
Apr 15, 202621.8323.4721.5123.2623.269.10%871,584
Apr 14, 202621.2821.8620.8921.3221.320.99%960,581
Apr 13, 202620.3721.1520.0621.1121.113.63%1,004,581
Apr 10, 202621.2821.2820.1320.3720.37-4.23%985,111
Apr 9, 202622.2322.7520.6121.2721.27-5.26%1,535,861
Apr 8, 202625.4725.5822.4022.4522.45-9.29%940,739
Apr 7, 202624.7125.3324.4224.7524.75-0.28%894,665
Apr 6, 202624.8724.9024.1724.8224.820.16%538,343
Apr 2, 202625.1325.4624.0124.7824.78-1.04%575,094
Apr 1, 202625.8425.8824.6425.0425.04-2.53%868,321
Mar 31, 202625.5526.2325.1925.6925.691.06%952,033
Mar 30, 202624.9025.7024.5625.4225.423.00%749,461
Mar 27, 202624.7025.0524.0524.6824.68-2.06%745,529
Mar 26, 202623.9025.5623.7125.2025.205.31%694,956
Mar 25, 202624.5324.7923.2323.9323.93-0.79%1,045,993
Mar 24, 202625.4825.4823.7424.1224.12-7.02%653,587
Mar 23, 202626.0726.3525.2625.9425.940.82%694,600
Mar 20, 202625.2226.1724.4425.7325.730.78%985,111
Mar 19, 202625.6426.5425.0525.5325.53-0.47%701,829
Mar 18, 202624.8825.8924.7825.6525.651.50%855,020
Mar 17, 202625.5726.7925.2125.2725.27-1.60%400,246
Mar 16, 202625.6526.2025.2525.6825.680.12%606,567
Mar 13, 202624.8025.8224.6325.6525.654.06%1,060,513